ＦＩＸＥＲの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,502 | 1,603 | 1,458 | 1,560 | +53 | +3.5% | 370,100 |
| 2024/03/04 | 1,424 | 1,530 | 1,415 | 1,507 | +70 | +4.9% | 250,600 |
| 2024/03/01 | 1,457 | 1,508 | 1,419 | 1,437 | +40 | +2.9% | 239,400 |
| 2024/02/29 | 1,409 | 1,410 | 1,368 | 1,397 | -23 | -1.6% | 59,900 |
| 2024/02/28 | 1,464 | 1,487 | 1,407 | 1,420 | -48 | -3.3% | 109,600 |
| 2024/02/27 | 1,462 | 1,530 | 1,453 | 1,468 | +47 | +3.3% | 175,200 |
| 2024/02/26 | 1,378 | 1,450 | 1,357 | 1,421 | +51 | +3.7% | 118,900 |
| 2024/02/22 | 1,387 | 1,420 | 1,341 | 1,370 | +38 | +2.9% | 135,200 |
| 2024/02/21 | 1,360 | 1,463 | 1,308 | 1,332 | -44 | -3.2% | 211,300 |
| 2024/02/20 | 1,416 | 1,416 | 1,371 | 1,376 | -31 | -2.2% | 83,200 |
| 2024/02/19 | 1,350 | 1,461 | 1,333 | 1,407 | +37 | +2.7% | 203,100 |
| 2024/02/16 | 1,280 | 1,370 | 1,280 | 1,370 | +110 | +8.7% | 115,900 |
| 2024/02/15 | 1,283 | 1,293 | 1,255 | 1,260 | -24 | -1.9% | 55,000 |
| 2024/02/14 | 1,316 | 1,326 | 1,284 | 1,284 | -42 | -3.2% | 55,700 |
| 2024/02/13 | 1,340 | 1,371 | 1,321 | 1,326 | -7 | -0.5% | 121,700 |
| 2024/02/09 | 1,278 | 1,500 | 1,248 | 1,333 | +53 | +4.1% | 501,800 |
| 2024/02/08 | 1,315 | 1,335 | 1,280 | 1,280 | -40 | -3% | 51,000 |
| 2024/02/07 | 1,310 | 1,359 | 1,274 | 1,320 | +19 | +1.5% | 94,000 |
| 2024/02/06 | 1,260 | 1,318 | 1,240 | 1,301 | +40 | +3.2% | 50,900 |
| 2024/02/05 | 1,227 | 1,272 | 1,216 | 1,261 | +35 | +2.9% | 68,000 |
| 2024/02/02 | 1,209 | 1,254 | 1,208 | 1,226 | +17 | +1.4% | 64,600 |
| 2024/02/01 | 1,200 | 1,230 | 1,195 | 1,209 | +11 | +0.9% | 33,800 |
| 2024/01/31 | 1,198 | 1,211 | 1,189 | 1,198 | +2 | +0.2% | 28,300 |
| 2024/01/30 | 1,204 | 1,210 | 1,180 | 1,196 | -6 | -0.5% | 48,400 |
| 2024/01/29 | 1,207 | 1,223 | 1,201 | 1,202 | -2 | -0.2% | 44,300 |
| 2024/01/26 | 1,223 | 1,248 | 1,197 | 1,204 | -31 | -2.5% | 62,900 |
| 2024/01/25 | 1,254 | 1,279 | 1,220 | 1,235 | -2 | -0.2% | 73,900 |
| 2024/01/24 | 1,246 | 1,306 | 1,230 | 1,237 | -18 | -1.4% | 47,200 |
| 2024/01/23 | 1,221 | 1,275 | 1,219 | 1,255 | +48 | +4% | 100,900 |
| 2024/01/22 | 1,206 | 1,231 | 1,197 | 1,207 | +6 | +0.5% | 58,300 |
| 2024/01/19 | 1,209 | 1,225 | 1,196 | 1,201 | -6 | -0.5% | 41,300 |
| 2024/01/18 | 1,217 | 1,242 | 1,188 | 1,207 | -21 | -1.7% | 63,900 |
| 2024/01/17 | 1,266 | 1,271 | 1,226 | 1,228 | -53 | -4.1% | 75,400 |
| 2024/01/16 | 1,327 | 1,333 | 1,281 | 1,281 | -16 | -1.2% | 54,800 |
| 2024/01/15 | 1,308 | 1,333 | 1,288 | 1,297 | -26 | -2% | 72,300 |
| 2024/01/12 | 1,321 | 1,360 | 1,226 | 1,323 | +62 | +4.9% | 273,100 |
| 2024/01/11 | 1,295 | 1,304 | 1,261 | 1,261 | -35 | -2.7% | 106,800 |
| 2024/01/10 | 1,328 | 1,328 | 1,290 | 1,296 | -7 | -0.5% | 48,300 |
| 2024/01/09 | 1,309 | 1,348 | 1,290 | 1,303 | -6 | -0.5% | 68,100 |
| 2024/01/05 | 1,350 | 1,350 | 1,307 | 1,309 | -59 | -4.3% | 89,100 |
| 2024/01/04 | 1,381 | 1,385 | 1,351 | 1,368 | -23 | -1.7% | 82,900 |
| 2023/12/29 | 1,351 | 1,404 | 1,351 | 1,391 | +20 | +1.5% | 56,800 |
| 2023/12/28 | 1,295 | 1,392 | 1,271 | 1,371 | +75 | +5.8% | 98,100 |
| 2023/12/27 | 1,300 | 1,328 | 1,281 | 1,296 | -7 | -0.5% | 115,600 |
| 2023/12/26 | 1,343 | 1,375 | 1,301 | 1,303 | -53 | -3.9% | 88,900 |
| 2023/12/25 | 1,399 | 1,400 | 1,325 | 1,356 | -19 | -1.4% | 123,500 |
| 2023/12/22 | 1,410 | 1,422 | 1,326 | 1,375 | -35 | -2.5% | 155,700 |
| 2023/12/21 | 1,410 | 1,457 | 1,394 | 1,410 | -29 | -2% | 59,900 |
| 2023/12/20 | 1,534 | 1,568 | 1,390 | 1,439 | -98 | -6.4% | 226,000 |
| 2023/12/19 | 1,535 | 1,559 | 1,506 | 1,537 | +2 | +0.1% | 67,800 |
51～
100
件表示中 / 396件
類似銘柄と比較する
現在ご覧いただいている「ＦＩＸＥＲ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＦＩＸＥＲ | 150,000円 | -35.6% | -71.2% | 0.00% | 57.41倍 | 3.67倍 |
|
基幹システムのクラウド構築、クラウド移行と保守運用サービス展開。自動架電などＳａａＳも |
| 構造計画 | 408,000円 | +8.6% | +17.6% | 3.43% | 12.83倍 | 2.48倍 |
|
構造計算から創業のＳＩ。防災コンサル展開。住宅・エネ向け開発に実績。２４年７月持株会社化 |
| プロシップ | 142,400円 | +7.2% | +6.6% | 3.65% | 12.53倍 | 2.40倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ネオジャパン | 146,400円 | +6.4% | +17.7% | 1.84% | 18.64倍 | 3.23倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。システム開発・保守も行う |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
